28,900€
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 1.318,00 |
| 04.09.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 15.072,00 |
| 03.09.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 0,35% | 5.423,00 |
| 02.09.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 0,00% | 16.315,00 |
| 01.09.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,35% | 407,00 |
| 29.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 485,00 |
| 28.08.2025 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | 18.980,00 |
| 27.08.2025 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | 9.379,00 |
| 26.08.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 1,05% | 12.544,00 |
| 25.08.2025 | 28,70 | 28,80 | 28,60 | 28,60 | -0,69% | 4.977,00 |
| 22.08.2025 | 28,90 | 28,90 | 28,70 | 28,80 | 0,35% | 416,00 |
| 21.08.2025 | 28,70 | 28,90 | 28,70 | 28,70 | -0,35% | 5.563,00 |
| 20.08.2025 | 28,80 | 28,90 | 28,70 | 28,80 | 0,00% | 3.013,00 |
| 19.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | 2.365,00 |
| 18.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 180,00 |
| 15.08.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -0,35% | 832,00 |
| 14.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 22.198,00 |
| 13.08.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,00% | 12.237,00 |
| 12.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 1.408,00 |
| 11.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | 20.722,00 |
| 08.08.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | 20.565,00 |
| 07.08.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -0,34% | 16.193,00 |
| 06.08.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | 1.195,00 |
| 05.08.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -0,34% | 17.979,00 |
| 04.08.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 10.817,00 |
| 01.08.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,00% | 11.788,00 |
| 31.07.2025 | 29,00 | 29,20 | 28,90 | 29,00 | 0,35% | 26.063,00 |
| 30.07.2025 | 29,00 | 29,20 | 28,90 | 28,90 | -0,34% | 26.394,00 |
| 29.07.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | 33.468,00 |
| 28.07.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | 1.217,00 |
| 25.07.2025 | 29,00 | 29,20 | 28,90 | 29,00 | 0,00% | 26.849,00 |
| 24.07.2025 | 29,00 | 29,50 | 28,70 | 29,00 | 0,35% | 17.623,00 |
| 23.07.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,05% | 78.907,00 |
| 22.07.2025 | 28,60 | 28,70 | 28,60 | 28,60 | -0,35% | 8.588,00 |
| 21.07.2025 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | 15.431,00 |
| 18.07.2025 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | 11.860,00 |
| 17.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | 7.860,00 |
| 16.07.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,35% | 17.804,00 |
| 15.07.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | 1.506,00 |
| 14.07.2025 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | 4.719,00 |
| 11.07.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 1,05% | 14.616,00 |
| 10.07.2025 | 29,10 | 29,10 | 28,50 | 28,70 | 8,30% | 103.334,00 |
| 08.07.2025 | 25,40 | 27,30 | 25,40 | 26,50 | 3,92% | 2.503,00 |
| 07.07.2025 | 24,70 | 26,30 | 24,70 | 25,50 | 3,24% | 6.017,00 |
| 04.07.2025 | 25,00 | 25,10 | 24,70 | 24,70 | -1,98% | 2.648,00 |
| 03.07.2025 | 24,00 | 25,30 | 24,00 | 25,20 | 0,80% | 2.773,00 |
| 02.07.2025 | 25,10 | 25,20 | 24,40 | 25,00 | -2,34% | 4.188,00 |
| 01.07.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 1.041,00 |
| 30.06.2025 | 24,70 | 25,60 | 24,30 | 25,00 | 0,40% | 6.763,00 |
| 27.06.2025 | 25,50 | 26,20 | 24,80 | 24,90 | -1,97% | 1.673,00 |
| 26.06.2025 | 26,00 | 26,30 | 24,60 | 25,40 | -1,93% | 6.999,00 |
| 25.06.2025 | 26,00 | 26,50 | 25,90 | 25,90 | -0,38% | 1.510,00 |
| 24.06.2025 | 26,00 | 26,20 | 25,60 | 26,00 | -1,14% | 1.854,00 |
| 23.06.2025 | 27,00 | 27,70 | 25,50 | 26,30 | 0,38% | 9.670,00 |
| 20.06.2025 | 26,90 | 27,20 | 26,20 | 26,20 | -2,60% | 984,00 |
| 19.06.2025 | 26,70 | 28,00 | 26,20 | 26,90 | 2,67% | 6.482,00 |
| 18.06.2025 | 25,50 | 26,70 | 25,50 | 26,20 | 2,75% | 1.744,00 |
| 17.06.2025 | 25,40 | 25,90 | 25,40 | 25,50 | 0,39% | 2.513,00 |
| 16.06.2025 | 24,50 | 25,50 | 23,90 | 25,40 | 6,72% | 2.466,00 |
| 13.06.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 2.058,00 |
| 12.06.2025 | 24,20 | 24,80 | 23,70 | 24,00 | 0,42% | 3.505,00 |
| 11.06.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -0,42% | 261,00 |
| 10.06.2025 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | 2.062,00 |
| 09.06.2025 | 24,10 | 24,80 | 23,60 | 24,00 | -0,41% | 653,00 |
| 06.06.2025 | 24,40 | 24,90 | 23,90 | 24,10 | -1,23% | 1.427,00 |
| 05.06.2025 | 23,50 | 24,60 | 23,50 | 24,40 | 2,09% | 2.372,00 |
| 04.06.2025 | 24,50 | 24,80 | 23,90 | 23,90 | -2,05% | 500,00 |
| 03.06.2025 | 24,90 | 25,00 | 23,90 | 24,40 | 2,52% | 1.871,00 |
| 02.06.2025 | 23,50 | 24,90 | 23,20 | 23,80 | 1,71% | 2.980,00 |
| 30.05.2025 | 23,80 | 23,80 | 22,40 | 23,40 | -1,68% | 2.087,00 |
| 29.05.2025 | 24,50 | 24,50 | 22,80 | 23,80 | -0,83% | 1.875,00 |
| 28.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -2,44% | 705,00 |
| 27.05.2025 | 25,40 | 25,40 | 24,10 | 24,60 | -3,15% | 2.441,00 |
| 26.05.2025 | 25,50 | 25,50 | 24,30 | 25,40 | -0,39% | 594,00 |
| 23.05.2025 | 24,10 | 25,70 | 24,10 | 25,50 | 5,81% | 4.979,00 |
| 22.05.2025 | 25,50 | 25,50 | 24,10 | 24,10 | -5,12% | 1.861,00 |
| 21.05.2025 | 25,50 | 25,70 | 24,90 | 25,40 | 1,20% | 4.970,00 |
| 20.05.2025 | 23,40 | 25,70 | 23,40 | 25,10 | 3,29% | 3.391,00 |
| 19.05.2025 | 22,80 | 24,40 | 22,80 | 24,30 | 7,05% | 3.534,00 |
| 16.05.2025 | 22,20 | 22,70 | 22,20 | 22,70 | 2,25% | 813,00 |
| 15.05.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | 378,00 |
| 14.05.2025 | 22,00 | 22,40 | 21,86 | 22,40 | 2,75% | 1.512,00 |
| 13.05.2025 | 21,71 | 22,00 | 21,70 | 21,80 | 0,46% | 2.240,00 |
| 12.05.2025 | 21,70 | 22,20 | 21,61 | 21,70 | 0,21% | 363,00 |
| 09.05.2025 | 21,85 | 22,18 | 21,61 | 21,66 | -0,89% | 838,00 |
| 08.05.2025 | 21,56 | 21,90 | 21,56 | 21,85 | 1,63% | 1.058,00 |
| 07.05.2025 | 21,10 | 21,69 | 21,10 | 21,50 | 1,70% | 7.132,00 |
| 06.05.2025 | 22,20 | 22,69 | 20,70 | 21,14 | -6,04% | 7.253,00 |
| 05.05.2025 | 22,67 | 22,98 | 21,51 | 22,50 | -5,06% | 4.803,00 |
| 02.05.2025 | 23,00 | 24,10 | 23,00 | 23,70 | 2,33% | 2.855,00 |
| 30.04.2025 | 23,10 | 23,40 | 23,00 | 23,16 | 0,72% | 1.269,00 |
| 29.04.2025 | 22,39 | 23,00 | 22,19 | 23,00 | 4,29% | 2.901,00 |
| 28.04.2025 | 22,10 | 22,38 | 22,00 | 22,05 | 0,23% | 1.583,00 |
| 25.04.2025 | 21,90 | 22,00 | 21,61 | 22,00 | 0,46% | 499,00 |
| 24.04.2025 | 21,90 | 21,90 | 21,79 | 21,90 | 0,92% | 567,00 |
| 23.04.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | 1.183,00 |
| 22.04.2025 | 21,51 | 22,10 | 21,51 | 21,80 | -1,36% | 477,00 |
| 17.04.2025 | 21,50 | 22,20 | 21,50 | 22,10 | -1,30% | 970,00 |
| 16.04.2025 | 20,50 | 22,40 | 20,50 | 22,39 | 8,69% | 3.426,00 |
| 15.04.2025 | 20,40 | 20,65 | 20,40 | 20,60 | 0,73% | 375,00 |